5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
-56.54%
YEAR-TO-DATE PERFORMANCE
-56.32%
1 YEAR PERFORMANCE
-71.40%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.62 | $6.34 (-4.23%) | $6.80 | $6.28 | 2.16 M | $419.55 M |
| 06/18/2026 | $6.77 | $6.73 (-0.59%) | $6.86 | $6.45 | 4.06 M | $445.35 M |
| 06/17/2026 | $6.83 | $6.77 (-0.88%) | $7.12 | $6.68 | 2.04 M | $448.00 M |
| 06/16/2026 | $7.12 | $6.93 (-2.67%) | $7.36 | $6.89 | 1.65 M | $458.59 M |
| 06/15/2026 | $7.40 | $7.17 (-3.11%) | $7.54 | $7.10 | 1.91 M | $474.47 M |
| 06/12/2026 | $7.11 | $7.14 (0.42%) | $7.32 | $6.91 | 1.28 M | $472.48 M |
| 06/11/2026 | $7.02 | $7.13 (1.57%) | $7.29 | $6.82 | 1.56 M | $471.82 M |
| 06/10/2026 | $6.99 | $7.21 (3.15%) | $7.29 | $6.92 | 1.27 M | $477.12 M |
| 06/09/2026 | $7.17 | $7.10 (-0.98%) | $7.35 | $6.74 | 1.58 M | $469.84 M |
| 06/08/2026 | $7.41 | $7.34 (-0.94%) | $7.60 | $7.32 | 1.16 M | $485.72 M |
| 06/05/2026 | $7.79 | $7.51 (-3.59%) | $7.95 | $7.35 | 1.62 M | $496.97 M |
| 06/04/2026 | $7.89 | $7.79 (-1.27%) | $7.97 | $7.61 | 1.51 M | $515.50 M |
| 06/03/2026 | $8.16 | $7.67 (-6%) | $8.23 | $7.56 | 2.33 M | $507.56 M |
| 06/02/2026 | $8.10 | $8.43 (4.07%) | $8.44 | $7.98 | 2.42 M | $557.85 M |
| 06/01/2026 | $8.52 | $8.74 (2.58%) | $8.96 | $8.34 | 2.85 M | $578.36 M |
| 05/29/2026 | $7.50 | $8.38 (11.73%) | $8.53 | $7.50 | 4.53 M | $554.54 M |
| 05/28/2026 | $7.13 | $7.44 (4.35%) | $7.50 | $7.02 | 1.51 M | $492.34 M |
| 05/27/2026 | $7.03 | $7.04 (0.14%) | $7.23 | $6.97 | 1.54 M | $465.87 M |
| 05/26/2026 | $7.21 | $7.19 (-0.28%) | $7.49 | $7.09 | 1.91 M | $475.79 M |
| 05/22/2026 | $7.09 | $7.27 (2.54%) | $7.45 | $7.09 | 1.73 M | $481.09 M |
| 05/21/2026 | $7.19 | $7.08 (-1.53%) | $7.20 | $6.85 | 2.26 M | $468.51 M |
| 05/20/2026 | $6.77 | $7.31 (7.98%) | $7.32 | $6.60 | 2.39 M | $483.73 M |
| 05/19/2026 | $6.71 | $6.96 (3.73%) | $7.22 | $6.68 | 2.55 M | $460.57 M |
| 05/18/2026 | $6.38 | $6.73 (5.49%) | $6.86 | $6.22 | 2.22 M | $445.35 M |
| 05/15/2026 | $6.30 | $6.50 (3.17%) | $6.58 | $6.25 | 1.25 M | $430.13 M |
| 05/14/2026 | $6.10 | $6.23 (2.13%) | $6.38 | $6.01 | 1.43 M | $412.27 M |
| 05/13/2026 | $6.43 | $6.18 (-3.89%) | $6.43 | $6.05 | 1.71 M | $408.96 M |
| 05/12/2026 | $6.57 | $6.57 (0%) | $6.65 | $6.35 | 1.77 M | $434.77 M |
| 05/11/2026 | $6.78 | $6.37 (-6.05%) | $6.90 | $6.21 | 2.24 M | $421.53 M |
| 05/08/2026 | $6.60 | $6.90 (4.55%) | $7.02 | $6.34 | 2.32 M | $456.60 M |
| 05/07/2026 | $6.85 | $6.71 (-2.04%) | $7.04 | $6.52 | 2.01 M | $444.03 M |
| 05/06/2026 | $6.76 | $6.57 (-2.81%) | $7.00 | $6.52 | 3.49 M | $434.77 M |
| 05/05/2026 | $6.55 | $6.68 (1.98%) | $6.86 | $6.50 | 2.84 M | $442.04 M |
| 05/04/2026 | $6.35 | $6.49 (2.2%) | $6.75 | $6.33 | 2.20 M | $429.47 M |
| 05/01/2026 | $6.08 | $6.35 (4.44%) | $6.41 | $6.02 | 2.92 M | $420.21 M |
| 04/30/2026 | $5.80 | $5.90 (1.72%) | $5.99 | $5.80 | 1.34 M | $390.43 M |
| 04/29/2026 | $5.86 | $5.85 (-0.17%) | $5.90 | $5.74 | 1.75 M | $387.12 M |
| 04/28/2026 | $6.04 | $5.82 (-3.64%) | $6.24 | $5.81 | 1.46 M | $385.13 M |
| 04/27/2026 | $5.80 | $5.98 (3.1%) | $6.04 | $5.75 | 1.54 M | $395.72 M |
| 04/24/2026 | $5.74 | $5.95 (3.66%) | $5.95 | $5.68 | 2.08 M | $393.74 M |
| 04/23/2026 | $6.12 | $5.78 (-5.56%) | $6.32 | $5.75 | 1.87 M | $382.49 M |
| 04/22/2026 | $6.35 | $6.32 (-0.47%) | $6.46 | $6.09 | 2.03 M | $418.22 M |
| 04/21/2026 | $5.91 | $6.34 (7.28%) | $6.69 | $5.86 | 2.71 M | $419.55 M |
| 04/20/2026 | $5.50 | $5.83 (6%) | $5.96 | $5.50 | 2.46 M | $385.80 M |
| 04/17/2026 | $5.89 | $5.68 (-3.57%) | $5.92 | $5.63 | 1.74 M | $375.87 M |
| 04/16/2026 | $5.81 | $5.77 (-0.69%) | $5.91 | $5.57 | 1.69 M | $381.83 M |
| 04/15/2026 | $5.45 | $5.76 (5.69%) | $5.81 | $5.42 | 2.21 M | $381.16 M |
| 04/14/2026 | $5.32 | $5.35 (0.56%) | $5.58 | $5.32 | 2.78 M | $354.03 M |
| 04/13/2026 | $5.04 | $5.24 (3.97%) | $5.34 | $5.01 | 3.67 M | $346.75 M |
| 04/10/2026 | $5.05 | $5.07 (0.4%) | $5.27 | $4.99 | 2.54 M | $335.50 M |
| 04/09/2026 | $5.45 | $5.05 (-7.34%) | $5.45 | $4.97 | 3.12 M | $334.18 M |
| 04/08/2026 | $6.02 | $5.49 (-8.8%) | $6.09 | $5.40 | 2.31 M | $363.30 M |
| 04/07/2026 | $5.73 | $5.85 (2.09%) | $5.87 | $5.64 | 1.38 M | $387.12 M |
| 04/06/2026 | $5.37 | $5.78 (7.64%) | $5.84 | $5.37 | 1.95 M | $382.49 M |
| 04/02/2026 | $5.36 | $5.37 (0.19%) | $5.54 | $5.27 | 1.47 M | $355.36 M |
| 04/01/2026 | $5.54 | $5.44 (-1.81%) | $5.55 | $5.31 | 1.30 M | $359.99 M |
| 03/31/2026 | $5.46 | $5.51 (0.92%) | $5.69 | $5.40 | 1.58 M | $364.62 M |
| 03/30/2026 | $5.32 | $5.45 (2.44%) | $5.58 | $5.30 | 1.80 M | $360.65 M |
| 03/27/2026 | $5.51 | $5.27 (-4.36%) | $5.60 | $5.24 | 1.88 M | $348.74 M |
| 03/26/2026 | $5.56 | $5.70 (2.52%) | $5.83 | $5.54 | 1.78 M | $377.19 M |
| 03/25/2026 | $5.75 | $5.60 (-2.61%) | $5.89 | $5.47 | 1.62 M | $370.58 M |
| 03/24/2026 | $6.23 | $5.71 (-8.35%) | $6.23 | $5.70 | 2.59 M | $377.86 M |
| 03/23/2026 | $6.52 | $6.33 (-2.91%) | $6.52 | $6.10 | 2.04 M | $418.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
